|
Vietnam Maritime Commercial Joint Stock Bank (MSB : HOSE)
Financials : Banks
|
11.45
-0.05/-0.43%
3:05:02 PM
|
|
|
|
Closing price on 11/17/2021
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.65 |
| Volume |
7,282,400 |
| Split-adjusted Price |
14.02 |
|
|
MSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.65
|
23.70
|
23.81
|
14.02
|
7,282,400
|
|
|
11/16/2021
|
-0.20 / -0.83%
|
24.20
|
24.50
|
23.80
|
24.00
|
24.23
|
14.20
|
7,498,700
|
|
|
11/15/2021
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.05
|
24.20
|
24.30
|
14.32
|
8,143,900
|
|
|
11/12/2021
|
+0.50 / +2.12%
|
23.60
|
24.30
|
23.15
|
24.10
|
23.59
|
14.26
|
10,631,100
|
|
|
11/11/2021
|
-0.95 / -3.87%
|
24.55
|
24.55
|
23.50
|
23.60
|
23.97
|
13.96
|
13,850,300
|
|
|
11/10/2021
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.55
|
24.55
|
24.73
|
14.53
|
7,253,500
|
|
|
11/9/2021
|
-0.20 / -0.80%
|
25.40
|
25.55
|
24.85
|
24.95
|
25.25
|
14.76
|
9,569,300
|
|
|
11/8/2021
|
+0.55 / +2.24%
|
24.45
|
25.35
|
24.10
|
25.15
|
24.71
|
14.88
|
21,392,900
|
|
|
11/5/2021
|
-0.20 / -0.81%
|
24.75
|
24.80
|
24.35
|
24.60
|
24.56
|
14.56
|
11,300,200
|
|
|
11/4/2021
|
-0.15 / -0.60%
|
25.00
|
25.05
|
24.50
|
24.80
|
24.77
|
14.67
|
8,494,900
|
|
|
11/3/2021
|
+1.45 / +6.17%
|
23.50
|
25.00
|
23.50
|
24.95
|
24.09
|
14.76
|
27,974,900
|
|
|
11/2/2021
|
+0.05 / +0.21%
|
23.45
|
23.50
|
23.20
|
23.50
|
23.41
|
13.91
|
7,928,400
|
|
|
11/1/2021
|
+0.55 / +2.40%
|
23.10
|
23.50
|
23.05
|
23.45
|
23.34
|
13.88
|
10,233,100
|
|
|
10/29/2021
|
+0.20 / +0.88%
|
22.80
|
22.90
|
22.45
|
22.90
|
22.72
|
13.55
|
8,428,800
|
|
|
10/28/2021
|
+0.05 / +0.22%
|
22.70
|
22.90
|
22.55
|
22.70
|
22.76
|
13.43
|
7,045,600
|
|
|
10/27/2021
|
-0.05 / -0.22%
|
22.55
|
22.80
|
22.30
|
22.65
|
22.59
|
13.40
|
16,391,000
|
|
|
10/26/2021
|
-0.20 / -0.87%
|
22.75
|
22.75
|
22.15
|
22.70
|
22.40
|
13.43
|
4,332,400
|
|
|
10/25/2021
|
0.00 / 0.00%
|
22.90
|
22.95
|
22.75
|
22.90
|
22.85
|
13.55
|
5,060,000
|
|
|
10/22/2021
|
+0.05 / +0.22%
|
22.85
|
22.95
|
22.65
|
22.90
|
22.81
|
13.55
|
5,492,800
|
|
|
10/21/2021
|
+0.65 / +2.93%
|
22.35
|
22.85
|
22.35
|
22.85
|
22.67
|
13.52
|
12,660,300
|
|
|
10/20/2021
|
+0.30 / +1.37%
|
22.20
|
22.40
|
21.90
|
22.20
|
22.22
|
13.14
|
6,872,500
|
|
|
10/19/2021
|
-0.10 / -0.45%
|
22.00
|
22.05
|
21.75
|
21.90
|
21.88
|
12.96
|
2,292,000
|
|
|
10/18/2021
|
-0.05 / -0.23%
|
22.10
|
22.15
|
21.80
|
22.00
|
21.93
|
13.02
|
2,868,500
|
|
|
10/15/2021
|
+0.05 / +0.23%
|
22.10
|
22.25
|
21.85
|
22.05
|
21.99
|
13.05
|
3,588,200
|
|
|
10/14/2021
|
-0.20 / -0.90%
|
22.25
|
22.25
|
21.90
|
22.00
|
22.04
|
13.02
|
3,600,700
|
|
|
10/13/2021
|
-0.25 / -1.11%
|
22.30
|
22.50
|
22.05
|
22.20
|
22.23
|
13.14
|
2,652,000
|
|
|
10/12/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.25
|
22.45
|
22.38
|
13.28
|
3,987,400
|
|
|
10/11/2021
|
+0.30 / +1.35%
|
22.10
|
22.45
|
21.95
|
22.45
|
22.20
|
13.28
|
11,309,500
|
|
|
10/8/2021
|
-0.05 / -0.23%
|
22.20
|
22.25
|
21.90
|
22.15
|
22.05
|
13.11
|
6,337,900
|
|
|
10/7/2021
|
+1.00 / +4.72%
|
22.00
|
22.25
|
21.85
|
22.20
|
22.04
|
13.14
|
6,081,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|